Jensen group Historical Data - JEN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	4.36893203883	41.2	43.4	40	3977	42.18559791	DE
4	1	2.38095238095	42	45.2	40	2483	43.07196328	DE
12	0	0	43	45.2	40	2001	42.29037962	DE
26	2	4.87804878049	41	46	37.5	1989	42.00697868	DE
52	7.6	21.4689265537	35.4	46	32.2	2128	38.78762912	DE
156	17.1	66.0231660232	25.9	46	23.8	1954	33.08959108	DE
260	11	34.375	32	46	19	2277	29.68444509	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732815000	43.1	0.6	1.41	42.9	43.1	42.1	1808
1732728600	42.5	-0.5	-1.16	42	42.5	41.5	2259
1732642200	43	0.5	1.18	42	43.4	41.3	4184
1732555800	42.5	2.1	5.20	40.8	42.5	40.8	7145
1732296600	40.4	-1.3	-3.12	41.2	41.6	40	4490
1732210200	41.7	-0.8	-1.88	42.5	42.5	41.1	1176
1732123800	42.5	0	0.00	42.2	42.5	41.4	1241
1732037400	42.5	-1	-2.30	42.9	42.9	42.3	1879
1731951000	43.5	-0.1	-0.23	43.7	43.7	42.9	3155
1731691800	43.6	-0.2	-0.46	43	43.6	42.8	1004
1731605400	43.8	0.1	0.23	43.8	43.9	42.8	3137
1731519000	43.7	0	0.00	43.7	43.9	43.1	1157
1731432600	43.7	0.6	1.39	43.2	43.7	43.2	808
1731346200	43.1	-0.1	-0.23	43.6	43.6	43.1	904
1731087000	43.2	-0.8	-1.82	43.5	43.5	43.2	699
1731000600	44	-1	-2.22	44.5	44.8	43.4	2575
1730914200	45	2.7	6.38	43.9	45.2	43.7	8626
1730827800	42.3	0.4	0.95	41.9	42.3	41.2	102
1730741400	41.9	-0.6	-1.41	41.1	42.4	41	2556
1730482200	42.5	0.8	1.92	42	42.5	41.7	762
1730395800	41.7	-0.8	-1.88	42	42.5	41	1327
1730309400	42.5	0.5	1.19	42	42.5	41.4	2485
1730223000	42	0.2	0.48	41.6	42	40.9	12139
1730136600	41.8	1.3	3.21	40.7	41.8	40.5	4171
1729873800	40.5	0	0.00	41	41	40.5	1041
1729787400	40.5	-0.3	-0.74	40.6	41	40.5	1400
1729701000	40.8	-0.3	-0.73	40.9	41.4	40.8	1118
1729614600	41.1	0.1	0.24	40.8	42	40.8	1335
1729528200	41	-0.2	-0.49	41.3	41.7	40.8	1064
1729269000	41.2	0.4	0.98	40.7	41.2	40.6	932
1729182600	40.8	-0.3	-0.73	40.7	40.8	40.5	3684
1729096200	41.1	-0.3	-0.72	41.4	41.4	40.8	436
1729009800	41.4	0	0.00	41.4	41.4	41	1025
1728923400	41.4	0.4	0.98	41.8	42.3	41.2	2153
1728664200	41	-1.5	-3.53	42	42.3	40	3694
1728577800	42.5	1.4	3.41	41.6	42.5	41	760
1728491400	41.1	-1.2	-2.84	42.2	42.2	41.1	850
1728405000	42.3	0.3	0.71	41.1	42.3	41.1	838
1728318600	42	1	2.44	42.5	42.5	41	962
1728059400	41	-0.5	-1.20	41.5	41.8	40.5	3727
1727973000	41.5	-0.1	-0.24	41.5	41.6	41.5	475
1727886600	41.6	-0.7	-1.65	42.3	42.5	41.6	747
1727800200	42.3	1.1	2.67	41.5	42.3	41.5	448
1727713800	41.2	-0.1	-0.24	41.2	41.3	41.2	387
1727454600	41.3	0.1	0.24	41.3	41.3	41.2	111
1727368200	41.2	0.2	0.49	41	41.5	41	1957
1727281800	41	-0.5	-1.20	41.2	41.3	40.8	1773
1727195400	41.5	-0.2	-0.48	42.2	42.2	41.2	871
1727109000	41.7	0.1	0.24	41.5	42.1	41.2	2507
1726849800	41.6	0	0.00	41.8	42.2	41.5	1164
1726763400	41.6	0	0.00	41.5	42.2	41.3	992
1726677000	41.6	-1.1	-2.58	42.5	43	40.2	5723
1726590600	42.7	-0.9	-2.06	43.6	43.6	42.7	1243
1726504200	43.6	0.6	1.40	43.3	44.5	43.1	2215
1726245000	43	-0.5	-1.15	43	43.2	43	703
1726158600	43.5	0.4	0.93	43.3	43.5	43	496
1726072200	43.1	-0.4	-0.92	43.2	43.6	43.1	249
1725985800	43.5	0.1	0.23	43.3	44.4	43.1	423
1725899400	43.4	-1.1	-2.47	44.5	44.5	43	1218
1725640200	44.5	1.1	2.53	43	44.9	42.7	1558
1725553800	43.4	-0.4	-0.91	44	44	43	1329
1725467400	43.8	0.2	0.46	43.5	43.9	43.3	983
1725381000	43.6	-1.4	-3.11	44.6	44.8	43.6	1549
1725294600	45	-0.1	-0.22	45	45	44.5	1225
1725035400	45.1	-0.1	-0.22	45.2	45.2	44.5	1219
1724949000	45.2	-0.5	-1.09	45	46	44.9	1711

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
OTCBB
OTCMarkets
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Jensen group (JEN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

BLACK FRIDAY

Save up to 50%* for Ultimate Trader

1 year 30%, 2 years 40% and *3 years 40%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Jensen group (JEN) Historical

Jensen group (JEN)

Professional-Grade Tools, for Individual Investors.

Your Recent History